Alpaca Finance Historical Data

ALPACA Page 28
Download
Date Close Price change Market cap Trading volume
Oct 27, 2022 $ 0.289
-1.71%
$ 52.33 million $ 1.9 million
Oct 26, 2022 $ 0.294
-0.32%
$ 53.22 million $ 1.68 million
Oct 25, 2022 $ 0.295
+0.80%
$ 53.33 million $ 2.44 million
Oct 24, 2022 $ 0.293
+0.63%
$ 52.92 million $ 2.29 million
Oct 23, 2022 $ 0.291
-1.79%
$ 52.57 million $ 8.08 million
Oct 22, 2022 $ 0.296
+3.71%
$ 53.51 million $ 3.44 million
Oct 21, 2022 $ 0.286
-0.84%
$ 51.61 million $ 1.79 million
Oct 20, 2022 $ 0.288
+0.72%
$ 52.01 million $ 2.31 million
Oct 19, 2022 $ 0.286
-3.19%
$ 51.66 million $ 2.29 million
Oct 18, 2022 $ 0.295
+1.43%
$ 53.34 million $ 2.42 million
Oct 17, 2022 $ 0.291
-1.62%
$ 52.58 million $ 3.33 million
Oct 16, 2022 $ 0.296
+5.41%
$ 53.45 million $ 9.76 million
Oct 15, 2022 $ 0.281
+1.90%
$ 50.65 million $ 1.9 million
Oct 14, 2022 $ 0.275
-0.50%
$ 49.71 million $ 1.88 million
Oct 13, 2022 $ 0.277
-1.71%
$ 49.96 million $ 2.72 million
Oct 12, 2022 $ 0.282
+0.36%
$ 50.82 million $ 1.2 million
Oct 11, 2022 $ 0.281
-1.63%
$ 50.64 million $ 1.11 million
Oct 10, 2022 $ 0.285
-0.46%
$ 51.47 million $ 794,288
Oct 9, 2022 $ 0.287
-1.23%
$ 51.7 million $ 4.17 million
Oct 8, 2022 $ 0.29
-0.90%
$ 52.34 million $ 2.8 million
Oct 7, 2022 $ 0.293
-0.25%
$ 52.81 million $ 4 million
Oct 6, 2022 $ 0.294
-1.67%
$ 52.92 million $ 1.67 million
Oct 5, 2022 $ 0.299
-1.05%
$ 53.82 million $ 1.41 million
Oct 4, 2022 $ 0.302
+4.01%
$ 54.42 million $ 13.17 million
Oct 3, 2022 $ 0.29
+2.37%
$ 52.29 million $ 4.58 million
Oct 2, 2022 $ 0.283
-4.39%
$ 51.04 million $ 23.95 million
Oct 1, 2022 $ 0.296
-1.11%
$ 53.39 million $ 1.7 million
Sep 30, 2022 $ 0.3
+2.20%
$ 53.98 million $ 3.76 million
Sep 29, 2022 $ 0.293
-1.18%
$ 52.82 million $ 4.79 million
Sep 28, 2022 $ 0.297
+0.54%
$ 53.46 million $ 6.69 million
Sep 27, 2022 $ 0.295
-2.66%
$ 53.16 million $ 46.04 million
Sep 26, 2022 $ 0.303
+6.88%
$ 46.58 million $ 23.19 million
Sep 25, 2022 $ 0.284
+1.57%
$ 51.06 million $ 13.73 million
Sep 24, 2022 $ 0.279
-1.04%
$ 50.24 million $ 2.2 million
Sep 23, 2022 $ 0.282
-1.02%
$ 50.76 million $ 6.43 million
Sep 22, 2022 $ 0.285
+2.49%
$ 40.83 million $ 2.6 million
Sep 21, 2022 $ 0.278
-0.81%
$ -- $ 5.61 million
Sep 20, 2022 $ 0.28
-7.49%
$ -- $ 8.92 million
Sep 19, 2022 $ 0.303
+7.10%
$ -- $ 49.95 million
Sep 18, 2022 $ 0.283
+3.74%
$ -- $ 52.13 million
Sep 17, 2022 $ 0.272
+2.06%
$ -- $ 3.41 million
Sep 16, 2022 $ 0.267
-3.23%
$ -- $ 2.1 million
Sep 15, 2022 $ 0.276
+0.33%
$ -- $ 2.15 million
Sep 14, 2022 $ 0.275
-0.72%
$ -- $ 1.62 million
Sep 13, 2022 $ 0.277
-2.41%
$ -- $ 2.17 million
Sep 12, 2022 $ 0.284
-1.14%
$ -- $ 1.85 million
Sep 11, 2022 $ 0.287
+0.47%
$ -- $ 2.08 million
Sep 10, 2022 $ 0.286
+0.24%
$ -- $ 8.47 million
Sep 9, 2022 $ 0.285
+1.72%
$ -- $ 2.25 million
Sep 8, 2022 $ 0.28
-1.23%
$ -- $ 4.79 million